32,610€
0,71%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,69 | 32,69 | 32,32 | 32,47 | 0,28% | - |
| 14.10.2025 | 32,38 | 32,50 | 32,22 | 32,38 | 1,12% | 36.642,00 |
| 13.10.2025 | 32,54 | 32,54 | 31,84 | 32,02 | -1,42% | 36.569,00 |
| 10.10.2025 | 32,56 | 32,88 | 32,48 | 32,48 | 0,50% | 121.846,00 |
| 09.10.2025 | 32,12 | 32,40 | 31,98 | 32,32 | 0,81% | 39.488,00 |
| 08.10.2025 | 32,06 | 32,26 | 32,02 | 32,06 | 0,12% | 34.707,00 |
| 07.10.2025 | 32,00 | 32,16 | 31,60 | 32,02 | 0,50% | 53.775,00 |
| 06.10.2025 | 32,44 | 32,48 | 31,86 | 31,86 | -1,55% | 54.644,00 |
| 03.10.2025 | 32,52 | 32,74 | 32,26 | 32,36 | -0,49% | 43.397,00 |
| 02.10.2025 | 32,82 | 32,82 | 32,36 | 32,52 | -0,97% | 87.394,00 |
| 01.10.2025 | 33,38 | 33,50 | 32,84 | 32,84 | -2,03% | 65.039,00 |
| 30.09.2025 | 34,00 | 34,00 | 33,40 | 33,52 | -0,89% | 64.832,00 |
| 29.09.2025 | 32,88 | 33,84 | 32,84 | 33,82 | 2,86% | 61.411,00 |
| 26.09.2025 | 32,58 | 33,16 | 32,12 | 32,88 | -4,75% | 128.099,00 |
| 25.09.2025 | 36,50 | 36,50 | 34,52 | 34,52 | -6,90% | 182.884,00 |
| 24.09.2025 | 37,54 | 37,70 | 37,08 | 37,08 | -1,28% | 49.586,00 |
| 23.09.2025 | 38,00 | 38,00 | 37,56 | 37,56 | 0,11% | 27.620,00 |
| 22.09.2025 | 38,04 | 38,20 | 37,48 | 37,52 | -1,32% | 45.188,00 |
| 19.09.2025 | 37,74 | 38,22 | 37,72 | 38,02 | 0,80% | 96.578,00 |
| 18.09.2025 | 37,50 | 37,84 | 37,44 | 37,72 | 0,32% | 34.860,00 |
| 17.09.2025 | 37,90 | 38,14 | 37,60 | 37,60 | -0,48% | 21.676,00 |
| 16.09.2025 | 37,50 | 37,86 | 37,28 | 37,78 | 0,64% | 32.334,00 |
| 15.09.2025 | 37,42 | 37,80 | 37,42 | 37,54 | 0,11% | 21.406,00 |
| 12.09.2025 | 37,70 | 37,92 | 37,50 | 37,50 | -0,74% | 21.833,00 |
| 11.09.2025 | 37,32 | 37,88 | 37,32 | 37,78 | 1,23% | 27.108,00 |
| 10.09.2025 | 38,00 | 38,16 | 37,32 | 37,32 | -1,79% | 41.676,00 |
| 09.09.2025 | 37,72 | 38,02 | 37,72 | 38,00 | 0,96% | 26.309,00 |
| 08.09.2025 | 37,78 | 38,04 | 37,52 | 37,64 | -1,05% | 37.359,00 |
| 05.09.2025 | 38,10 | 38,36 | 37,88 | 38,04 | -0,26% | 27.567,00 |
| 04.09.2025 | 37,56 | 38,36 | 37,54 | 38,14 | 1,38% | 27.650,00 |
| 03.09.2025 | 37,38 | 37,66 | 37,24 | 37,62 | 0,97% | 19.830,00 |
| 02.09.2025 | 37,36 | 37,56 | 37,22 | 37,26 | -0,53% | 31.052,00 |
| 01.09.2025 | 37,70 | 37,84 | 37,46 | 37,46 | -0,32% | 32.714,00 |
| 29.08.2025 | 37,70 | 37,90 | 37,58 | 37,58 | -0,27% | 35.501,00 |
| 28.08.2025 | 37,54 | 37,86 | 37,54 | 37,68 | 0,59% | 35.938,00 |
| 27.08.2025 | 37,80 | 37,92 | 37,46 | 37,46 | -1,06% | 45.561,00 |
| 26.08.2025 | 38,00 | 38,18 | 37,80 | 37,86 | -0,11% | 65.581,00 |
| 25.08.2025 | 38,14 | 38,20 | 37,82 | 37,90 | -0,89% | 32.499,00 |
| 22.08.2025 | 38,44 | 38,44 | 38,20 | 38,24 | 0,00% | 24.096,00 |
| 21.08.2025 | 38,36 | 38,40 | 38,16 | 38,24 | 0,00% | 31.739,00 |
| 20.08.2025 | 38,00 | 38,36 | 38,00 | 38,24 | 0,84% | 49.726,00 |
| 19.08.2025 | 37,60 | 38,06 | 37,60 | 37,92 | 1,23% | 35.622,00 |
| 18.08.2025 | 37,44 | 37,64 | 37,40 | 37,46 | 0,27% | 36.263,00 |
| 15.08.2025 | 37,80 | 37,80 | 37,26 | 37,36 | -0,69% | 33.450,00 |
| 14.08.2025 | 37,36 | 37,66 | 37,36 | 37,62 | 0,59% | 37.501,00 |
| 13.08.2025 | 37,50 | 37,74 | 37,28 | 37,40 | 0,27% | 30.854,00 |
| 12.08.2025 | 37,30 | 37,56 | 37,30 | 37,30 | 0,16% | 41.935,00 |
| 11.08.2025 | 37,60 | 37,74 | 37,24 | 37,24 | -0,96% | 30.741,00 |
| 08.08.2025 | 37,68 | 37,90 | 37,58 | 37,60 | -0,16% | 20.120,00 |
| 07.08.2025 | 37,40 | 37,96 | 37,40 | 37,66 | 0,16% | 74.119,00 |
| 06.08.2025 | 37,40 | 37,72 | 37,40 | 37,60 | -0,05% | 40.818,00 |
| 05.08.2025 | 37,50 | 37,70 | 37,20 | 37,62 | 0,43% | 36.792,00 |
| 04.08.2025 | 37,32 | 37,60 | 37,28 | 37,46 | 1,02% | 37.228,00 |
| 01.08.2025 | 37,50 | 37,52 | 37,08 | 37,08 | -1,07% | 47.355,00 |
| 31.07.2025 | 37,18 | 37,68 | 37,18 | 37,48 | 0,54% | 51.634,00 |
| 30.07.2025 | 37,56 | 37,58 | 37,16 | 37,28 | -0,75% | 50.544,00 |
| 29.07.2025 | 37,76 | 37,80 | 37,34 | 37,56 | -0,53% | 29.403,00 |
| 28.07.2025 | 38,16 | 38,30 | 37,76 | 37,76 | -0,53% | 49.787,00 |
| 25.07.2025 | 37,76 | 38,12 | 37,74 | 37,96 | 0,69% | 34.253,00 |
| 24.07.2025 | 37,82 | 38,10 | 37,70 | 37,70 | -0,05% | 52.760,00 |
| 23.07.2025 | 37,22 | 38,02 | 37,22 | 37,72 | 1,34% | 74.014,00 |
| 22.07.2025 | 36,96 | 37,86 | 36,92 | 37,22 | 0,92% | 80.552,00 |
| 21.07.2025 | 36,40 | 36,98 | 36,36 | 36,88 | 1,04% | 45.504,00 |
| 18.07.2025 | 36,62 | 36,76 | 36,44 | 36,50 | -0,27% | 71.169,00 |
| 17.07.2025 | 36,70 | 36,92 | 36,60 | 36,60 | -0,27% | 38.847,00 |
| 16.07.2025 | 37,00 | 37,00 | 36,70 | 36,70 | -0,05% | 51.419,00 |
| 15.07.2025 | 36,80 | 36,98 | 36,72 | 36,72 | -0,16% | 49.323,00 |
| 14.07.2025 | 36,70 | 36,96 | 36,68 | 36,78 | 0,33% | 40.501,00 |
| 11.07.2025 | 36,70 | 36,96 | 36,60 | 36,66 | -0,27% | 34.218,00 |
| 10.07.2025 | 36,76 | 37,02 | 36,74 | 36,76 | -0,38% | 47.121,00 |
| 09.07.2025 | 37,06 | 37,32 | 36,90 | 36,90 | -0,54% | 38.695,00 |
| 08.07.2025 | 37,50 | 37,66 | 37,10 | 37,10 | -1,33% | 54.485,00 |
| 07.07.2025 | 37,70 | 37,78 | 37,28 | 37,60 | -0,27% | 53.950,00 |
| 04.07.2025 | 37,34 | 37,90 | 37,34 | 37,70 | 0,59% | 36.874,00 |
| 03.07.2025 | 37,22 | 37,62 | 37,22 | 37,48 | 0,92% | 59.672,00 |
| 02.07.2025 | 37,22 | 37,32 | 36,94 | 37,14 | 0,22% | 43.494,00 |
| 01.07.2025 | 36,96 | 37,12 | 36,80 | 37,06 | 0,93% | 44.616,00 |
| 30.06.2025 | 36,96 | 36,96 | 36,72 | 36,72 | 0,27% | 37.476,00 |
| 27.06.2025 | 36,48 | 36,94 | 36,48 | 36,62 | 0,33% | 55.340,00 |
| 26.06.2025 | 36,50 | 36,80 | 36,36 | 36,50 | -0,54% | 62.247,00 |
| 25.06.2025 | 37,16 | 37,32 | 36,70 | 36,70 | -1,34% | 66.899,00 |
| 24.06.2025 | 38,00 | 38,00 | 37,20 | 37,20 | 0,00% | 68.178,00 |
| 23.06.2025 | 37,24 | 37,58 | 37,20 | 37,20 | 0,11% | 37.118,00 |
| 20.06.2025 | 37,62 | 37,94 | 37,16 | 37,16 | -1,12% | 138.613,00 |
| 19.06.2025 | 37,46 | 37,82 | 37,28 | 37,58 | -0,42% | 35.822,00 |
| 18.06.2025 | 37,92 | 38,50 | 37,70 | 37,74 | -0,68% | 47.489,00 |
| 17.06.2025 | 39,42 | 39,64 | 37,82 | 38,00 | -4,14% | 106.470,00 |
| 16.06.2025 | 39,32 | 39,82 | 39,32 | 39,64 | -0,40% | 41.193,00 |
| 13.06.2025 | 39,32 | 40,16 | 39,32 | 39,80 | 0,81% | 34.211,00 |
| 12.06.2025 | 39,06 | 39,76 | 39,00 | 39,48 | 0,61% | 33.072,00 |
| 11.06.2025 | 40,40 | 40,54 | 39,24 | 39,24 | -3,02% | 47.081,00 |
| 10.06.2025 | 40,46 | 40,90 | 40,42 | 40,46 | 0,15% | 29.771,00 |
| 09.06.2025 | 40,30 | 40,72 | 40,28 | 40,40 | 0,35% | 38.683,00 |
| 06.06.2025 | 40,50 | 40,54 | 40,22 | 40,26 | -0,45% | 22.923,00 |
| 05.06.2025 | 40,00 | 40,44 | 39,94 | 40,44 | 1,00% | 31.458,00 |
| 04.06.2025 | 40,38 | 40,38 | 40,04 | 40,04 | -0,84% | 16.724,00 |
| 03.06.2025 | 40,14 | 40,94 | 39,94 | 40,38 | 0,95% | 36.988,00 |
| 02.06.2025 | 39,58 | 40,00 | 39,58 | 40,00 | 0,70% | 30.459,00 |
| 30.05.2025 | 39,56 | 40,02 | 39,56 | 39,72 | 0,40% | 134.097,00 |
| 29.05.2025 | 39,88 | 39,88 | 39,42 | 39,56 | -0,20% | 32.185,00 |